البتراء للتعليم أسعار تاريخية
مؤشر الأداء 29/10/2019
السوق الأول
أعلى سعر 4.90
سعر الإغلاق السابق 4.75
عدد العقود المنفذة 8
القطاعالخدمات التعليميه
ادنى سعر 4.85
سعر الإفتتاح 4.85
عدد الأسهم 1,800
Div5.15
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 4.85
معدل السعر 4.86
P/E11.03
حجم التداول 8,756
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 22/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 28/08/2019 | 4.85 | 4.85 | 4.85 | 204 | 2 | 42 |
| 27/08/2019 | 4.85 | 4.85 | 4.85 | 340 | 1 | 70 |
| 26/08/2019 | 4.85 | 4.85 | 4.85 | 1,213 | 1 | 250 |
| 06/08/2019 | 4.95 | 4.95 | 4.95 | 5,044 | 3 | 1,019 |
| 05/08/2019 | 4.95 | 4.95 | 4.95 | 371 | 1 | 75 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 2,475 | 1 | 500 |
| 31/07/2019 | 5.00 | 5.00 | 5.00 | 1,197,500 | 2 | 239,500 |
| 30/07/2019 | 4.99 | 4.99 | 4.99 | 2,121 | 4 | 425 |
| 18/07/2019 | 4.67 | 4.67 | 4.67 | 350 | 2 | 75 |
| 15/07/2019 | 4.66 | 4.66 | 4.66 | 1,165 | 1 | 250 |
| 27/06/2019 | 4.98 | 4.98 | 4.98 | 996 | 1 | 200 |
| 25/06/2019 | 4.91 | 4.64 | 4.64 | 11,651 | 4 | 2,461 |
| 19/06/2019 | 5.00 | 4.95 | 5.00 | 6,374 | 3 | 1,275 |
| 18/06/2019 | 4.95 | 4.95 | 4.95 | 4,757 | 1 | 961 |
| 17/06/2019 | 5.00 | 5.00 | 5.00 | 195 | 1 | 39 |
| 11/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 28/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2019 | 4.90 | 4.85 | 4.85 | 8,756 | 8 | 1,800 |
| 20/10/2019 | 4.75 | 4.75 | 4.75 | 4,598 | 1 | 968 |
| 25/08/2019 | 4.85 | 4.85 | 4.85 | 1,756 | 4 | 362 |
| 04/08/2019 | 4.95 | 4.95 | 4.95 | 7,890 | 5 | 1,594 |
| 28/07/2019 | 5.00 | 4.99 | 5.00 | 1,199,621 | 6 | 239,925 |
| 14/07/2019 | 4.67 | 4.66 | 4.67 | 1,515 | 3 | 325 |
| 23/06/2019 | 4.98 | 4.64 | 4.98 | 12,647 | 5 | 2,661 |
| 16/06/2019 | 5.00 | 4.95 | 5.00 | 11,326 | 5 | 2,275 |
| 10/06/2019 | 5.00 | 5.00 | 5.00 | 64,270 | 3 | 12,854 |
| 02/06/2019 | 5.00 | 5.00 | 5.00 | 22,500 | 3 | 4,500 |
| 26/05/2019 | 5.05 | 5.00 | 5.00 | 3,753 | 2 | 750 |
| 12/05/2019 | 5.00 | 5.00 | 5.00 | 3,195 | 4 | 639 |
| 05/05/2019 | 5.00 | 5.00 | 5.00 | 15,000 | 2 | 3,000 |
| 28/04/2019 | 5.00 | 5.00 | 5.00 | 25,000 | 1 | 5,000 |
| 14/04/2019 | 5.01 | 5.01 | 5.01 | 10,020 | 2 | 2,000 |
| 07/04/2019 | 5.01 | 5.01 | 5.01 | 1,253 | 1 | 250 |
| 31/03/2019 | 5.00 | 5.00 | 5.00 | 74,070 | 9 | 14,814 |
| 24/03/2019 | 5.00 | 5.00 | 5.00 | 1,005 | 1 | 201 |
| 17/03/2019 | 5.01 | 5.00 | 5.00 | 7,866 | 3 | 1,573 |
| 03/03/2019 | 5.20 | 5.15 | 5.15 | 5,175 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |